Flour Mills C. Sarantopoulos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 1.460 | 1.460 | 1.420 | 1.430 | 1.430 | 1,146 |
| 2022-03-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-03-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-03-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-03-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-03-03 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-03-02 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-03-01 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-02-28 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-02-25 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 5 |
| 2022-02-24 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-02-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2022-02-22 | 1.330 | 1.470 | 1.330 | 1.470 | 1.470 | 35 |
| 2022-02-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 274 |
| 2022-02-18 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-02-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-02-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,230 |
| 2022-02-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-02-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-02-11 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 830 |
| 2022-02-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-08 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 358 |
| 2022-02-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 350 |
| 2022-02-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-01-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-01-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-01-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-01-26 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 1,040 |
| 2022-01-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-01-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 560 |
| 2022-01-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-01-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-01-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-01-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-01-17 | 1.530 | 1.530 | 1.400 | 1.530 | 1.530 | 445 |
| 2022-01-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-01-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-01-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-01-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-01-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 300 |
| 2022-01-07 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-01-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-01-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-01-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-31 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-28 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-23 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2021-12-15 | 1.840 | 1.840 | 1.690 | 1.690 | 1.690 | 50 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.